Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 17.12 | 17.50 | 17.10 | 17.27 | 2,985,585 | -0.02(-0.13%) |
Sep 27, 2013 | 17.33 | 17.44 | 17.23 | 17.29 | 1,723,361 | -0.08(-0.47%) |
Sep 26, 2013 | 17.33 | 17.54 | 17.29 | 17.38 | 2,520,391 | +0.11(+0.64%) |
Sep 25, 2013 | 17.15 | 17.48 | 17.15 | 17.27 | 2,349,708 | +0.13(+0.74%) |
Sep 24, 2013 | 17.26 | 17.32 | 17.13 | 17.14 | 2,810,784 | -0.10(-0.61%) |
Sep 23, 2013 | 17.38 | 17.38 | 17.19 | 17.24 | 2,282,139 | -0.08(-0.44%) |
Sep 20, 2013 | 17.46 | 17.52 | 17.27 | 17.32 | 2,415,260 | -0.09(-0.54%) |
Sep 19, 2013 | 17.66 | 17.70 | 17.36 | 17.41 | 1,777,568 | -0.19(-1.09%) |
Sep 18, 2013 | 17.41 | 17.76 | 17.19 | 17.61 | 4,413,532 | +0.21(+1.23%) |
Sep 17, 2013 | 17.40 | 17.67 | 17.35 | 17.39 | 3,236,355 | -0.07(-0.38%) |
Sep 16, 2013 | 17.46 | 17.51 | 17.40 | 17.46 | 2,369,377 | +0.04(+0.22%) |
Sep 13, 2013 | 17.32 | 17.57 | 17.26 | 17.42 | 2,700,250 | +0.09(+0.54%) |
Sep 12, 2013 | 17.50 | 17.59 | 17.26 | 17.33 | 3,295,595 | -0.16(-0.91%) |
Sep 11, 2013 | 17.24 | 17.52 | 17.20 | 17.49 | 3,499,029 | +0.41(+2.43%) |
Sep 10, 2013 | 16.96 | 17.17 | 16.81 | 17.07 | 3,380,663 | +0.09(+0.51%) |
Sep 09, 2013 | 16.92 | 17.10 | 16.91 | 16.98 | 3,158,686 | +0.02(+0.13%) |
Sep 06, 2013 | 17.10 | 17.15 | 16.96 | 16.96 | 2,512,937 | +0.10(+0.58%) |
Sep 05, 2013 | 16.97 | 16.97 | 16.79 | 16.86 | 4,198,947 | -0.02(-0.10%) |
Sep 04, 2013 | 16.93 | 17.03 | 16.85 | 16.88 | 2,546,342 | -0.11(-0.67%) |
Sep 03, 2013 | 16.83 | 17.09 | 16.82 | 16.99 | 4,008,538 | +0.31(+1.83%) |
Aug 30, 2013 | 16.95 | 16.99 | 16.66 | 16.69 | 4,264,751 | -0.27(-1.57%) |
Aug 29, 2013 | 17.02 | 17.11 | 16.86 | 16.96 | 4,259,617 | -0.17(-1.02%) |
Aug 28, 2013 | 16.63 | 17.20 | 16.59 | 17.13 | 7,580,108 | +0.62(+3.73%) |
Aug 27, 2013 | 16.43 | 16.80 | 16.37 | 16.51 | 5,813,698 | +0.21(+1.27%) |
Aug 26, 2013 | 16.16 | 16.34 | 16.16 | 16.31 | 1,980,011 | +0.15(+0.94%) |
Aug 23, 2013 | 16.24 | 16.27 | 16.02 | 16.16 | 2,675,628 | -0.03(-0.20%) |
Aug 22, 2013 | 15.96 | 16.23 | 15.93 | 16.19 | 2,075,955 | +0.23(+1.43%) |
Aug 21, 2013 | 16.12 | 16.20 | 15.85 | 15.96 | 3,101,708 | -0.29(-1.81%) |
Aug 20, 2013 | 16.11 | 16.36 | 16.01 | 16.25 | 2,771,485 | +0.09(+0.54%) |
Aug 19, 2013 | 16.61 | 16.62 | 16.14 | 16.17 | 3,185,585 | -0.47(-2.85%) |
Aug 16, 2013 | 16.54 | 16.78 | 16.47 | 16.64 | 2,697,345 | +0.08(+0.46%) |
Aug 15, 2013 | 16.41 | 16.57 | 16.31 | 16.56 | 3,535,110 | +0.08(+0.46%) |
Aug 14, 2013 | 16.47 | 16.51 | 16.32 | 16.49 | 3,292,124 | +0.04(+0.23%) |
Aug 13, 2013 | 16.46 | 16.51 | 16.38 | 16.45 | 2,372,493 | +0.01(+0.07%) |
Aug 12, 2013 | 16.48 | 16.58 | 16.30 | 16.44 | 5,667,865 | -0.17(-1.05%) |
Aug 09, 2013 | 16.78 | 16.84 | 16.51 | 16.61 | 4,072,492 | -0.17(-1.01%) |
Aug 08, 2013 | 16.61 | 16.83 | 16.24 | 16.78 | 4,489,896 | +0.22(+1.35%) |
Aug 07, 2013 | 16.57 | 16.73 | 16.48 | 16.56 | 5,053,928 | -0.25(-1.46%) |
Aug 06, 2013 | 17.03 | 17.03 | 16.60 | 16.80 | 3,453,387 | -0.29(-1.72%) |
Aug 05, 2013 | 17.10 | 17.29 | 17.05 | 17.10 | 2,008,609 | -0.05(-0.32%) |
Aug 02, 2013 | 17.18 | 17.23 | 17.05 | 17.15 | 2,586,679 | -0.07(-0.38%) |
Aug 01, 2013 | 17.14 | 17.28 | 17.07 | 17.22 | 2,683,122 | +0.31(+1.84%) |
Jul 31, 2013 | 16.83 | 17.21 | 16.83 | 16.91 | 4,793,477 | +0.17(+1.01%) |
Jul 30, 2013 | 16.91 | 17.04 | 16.64 | 16.74 | 5,266,944 | -0.23(-1.35%) |
Jul 29, 2013 | 16.73 | 17.05 | 16.57 | 16.97 | 5,415,644 | -0.12(-0.70%) |
Jul 26, 2013 | 17.78 | 17.79 | 17.00 | 17.09 | 8,977,993 | -0.81(-4.54%) |
Jul 25, 2013 | 17.83 | 18.15 | 17.76 | 17.90 | 3,507,360 | +0.05(+0.28%) |
Jul 24, 2013 | 18.14 | 18.34 | 17.74 | 17.85 | 7,921,623 | -0.26(-1.44%) |
Jul 23, 2013 | 18.08 | 18.27 | 18.04 | 18.11 | 3,545,443 | +0.04(+0.21%) |
Jul 22, 2013 | 18.02 | 18.20 | 18.05 | 18.07 | 3,229,342 | +0.03(+0.15%) |
Jul 19, 2013 | 17.87 | 18.11 | 17.83 | 18.05 | 4,033,975 | +0.21(+1.16%) |
Jul 18, 2013 | 17.52 | 17.92 | 17.50 | 17.84 | 4,058,862 | +0.35(+1.99%) |
Jul 17, 2013 | 17.32 | 17.55 | 17.31 | 17.49 | 3,640,071 | +0.16(+0.94%) |
Jul 16, 2013 | 17.29 | 17.38 | 17.04 | 17.33 | 3,755,113 | +0.03(+0.16%) |
Jul 15, 2013 | 17.29 | 17.47 | 17.27 | 17.30 | 2,586,094 | -0.05(-0.31%) |
Jul 12, 2013 | 17.52 | 17.69 | 17.23 | 17.35 | 5,399,405 | -0.13(-0.75%) |
Jul 11, 2013 | 17.20 | 17.64 | 17.17 | 17.49 | 8,530,458 | +0.56(+3.28%) |
Jul 10, 2013 | 16.59 | 17.02 | 16.57 | 16.93 | 6,226,179 | +0.39(+2.37%) |
Jul 09, 2013 | 16.24 | 16.59 | 16.14 | 16.54 | 3,925,076 | +0.42(+2.60%) |
Jul 08, 2013 | 16.11 | 16.25 | 16.01 | 16.12 | 3,032,204 | +0.02(+0.14%) |
Jul 05, 2013 | 16.16 | 16.22 | 15.99 | 16.10 | 3,999,431 | +0.20(+1.23%) |
Jul 03, 2013 | 15.70 | 15.90 | 15.65 | 15.90 | 3,613,173 | +0.27(+1.71%) |
Jul 02, 2013 | 15.37 | 15.65 | 15.35 | 15.63 | 3,398,135 | +0.11(+0.74%) |
Jul 01, 2013 | 15.15 | 15.68 | 15.15 | 15.52 | 2,621,399 | +0.11(+0.74%) |
Jun 28, 2013 | 15.56 | 15.60 | 15.33 | 15.40 | 5,489,159 | -0.15(-0.95%) |
Jun 27, 2013 | 15.52 | 15.65 | 15.45 | 15.55 | 3,664,926 | +0.08(+0.53%) |
Jun 26, 2013 | 15.49 | 15.56 | 15.30 | 15.47 | 2,588,813 | +0.04(+0.28%) |
Jun 25, 2013 | 15.38 | 15.46 | 15.22 | 15.42 | 4,772,904 | +0.16(+1.07%) |
Jun 24, 2013 | 15.07 | 15.39 | 14.71 | 15.26 | 8,247,272 | -0.07(-0.43%) |
Jun 21, 2013 | 15.46 | 15.56 | 15.19 | 15.33 | 4,855,774 | -0.23(-1.51%) |
Jun 20, 2013 | 15.64 | 15.78 | 15.48 | 15.56 | 5,514,548 | -0.44(-2.76%) |
Jun 19, 2013 | 16.14 | 16.29 | 15.93 | 16.00 | 3,585,249 | -0.16(-0.98%) |
Jun 18, 2013 | 15.98 | 16.22 | 15.98 | 16.16 | 3,446,951 | +0.10(+0.61%) |
Jun 17, 2013 | 15.76 | 16.12 | 15.74 | 16.06 | 3,537,524 | +0.41(+2.65%) |
Jun 14, 2013 | 15.84 | 15.92 | 15.59 | 15.65 | 2,834,973 | -0.14(-0.90%) |
Jun 13, 2013 | 15.50 | 15.83 | 15.42 | 15.79 | 3,320,155 | +0.32(+2.08%) |
Jun 12, 2013 | 15.83 | 15.90 | 15.35 | 15.47 | 4,850,925 | -0.21(-1.33%) |
Jun 11, 2013 | 15.63 | 15.83 | 15.48 | 15.68 | 4,537,105 | -0.15(-0.92%) |
Jun 10, 2013 | 15.81 | 15.88 | 15.63 | 15.82 | 3,735,265 | +0.06(+0.41%) |
Jun 07, 2013 | 15.83 | 15.89 | 15.62 | 15.76 | 2,972,929 | -0.01(-0.07%) |
Jun 06, 2013 | 15.55 | 15.77 | 15.51 | 15.77 | 4,705,832 | +0.19(+1.25%) |
Jun 05, 2013 | 15.82 | 15.96 | 15.47 | 15.57 | 7,088,779 | -0.30(-1.91%) |
Jun 04, 2013 | 15.86 | 16.09 | 15.72 | 15.88 | 5,178,888 | -0.03(-0.17%) |
Jun 03, 2013 | 15.84 | 15.96 | 15.68 | 15.90 | 6,730,289 | -0.18(-1.14%) |
May 31, 2013 | 16.63 | 16.64 | 16.09 | 16.09 | 6,237,516 | -0.66(-3.97%) |
May 30, 2013 | 16.74 | 16.81 | 16.56 | 16.75 | 3,961,984 | +0.00(+0.00%) |
May 29, 2013 | 16.29 | 16.78 | 16.26 | 16.75 | 3,410,000 | +0.34(+2.07%) |
May 28, 2013 | 16.50 | 16.51 | 16.37 | 16.41 | 3,076,373 | +0.13(+0.80%) |
May 24, 2013 | 16.16 | 16.30 | 16.14 | 16.28 | 2,827,832 | -0.10(-0.63%) |
May 23, 2013 | 16.16 | 16.44 | 16.06 | 16.38 | 4,974,630 | -0.08(-0.46%) |
May 22, 2013 | 16.64 | 17.03 | 16.38 | 16.46 | 6,356,066 | -0.20(-1.20%) |
May 21, 2013 | 16.49 | 16.84 | 16.31 | 16.66 | 7,325,132 | -0.06(-0.36%) |
May 20, 2013 | 16.04 | 16.76 | 16.02 | 16.72 | 7,285,103 | +0.77(+4.81%) |
May 17, 2013 | 15.62 | 16.04 | 15.51 | 15.95 | 5,047,865 | +0.19(+1.20%) |
May 16, 2013 | 15.79 | 16.01 | 15.73 | 15.76 | 3,482,517 | -0.05(-0.34%) |
May 15, 2013 | 15.79 | 15.84 | 15.59 | 15.82 | 4,447,327 | -0.01(-0.03%) |
May 13, 2013 | 15.98 | 16.05 | 15.73 | 15.82 | 4,164,579 | -0.16(-0.98%) |
May 10, 2013 | 15.81 | 16.02 | 15.71 | 15.98 | 3,949,088 | -0.03(-0.20%) |
May 09, 2013 | 16.00 | 16.11 | 15.87 | 16.01 | 3,600,024 | -0.04(-0.27%) |
May 08, 2013 | 16.03 | 16.24 | 16.00 | 16.06 | 4,327,793 | -0.03(-0.17%) |
May 07, 2013 | 15.89 | 16.09 | 15.73 | 16.08 | 5,136,754 | +0.24(+1.54%) |
May 06, 2013 | 15.86 | 15.96 | 15.76 | 15.84 | 6,094,864 | -0.01(-0.07%) |
May 03, 2013 | 15.84 | 16.26 | 15.80 | 15.85 | 7,848,142 | +0.05(+0.31%) |
May 02, 2013 | 15.64 | 15.93 | 15.45 | 15.80 | 6,923,124 | +0.24(+1.56%) |
May 01, 2013 | 15.71 | 15.74 | 15.54 | 15.56 | 5,589,830 | -0.30(-1.87%) |
Apr 30, 2013 | 15.98 | 16.02 | 15.68 | 15.86 | 7,877,105 | -0.16(-0.98%) |
Apr 29, 2013 | 15.87 | 16.14 | 15.76 | 16.01 | 4,220,328 | +0.30(+1.89%) |
Apr 26, 2013 | 15.95 | 15.98 | 15.62 | 15.71 | 4,764,200 | -0.27(-1.69%) |
Apr 25, 2013 | 16.01 | 16.21 | 15.89 | 15.98 | 4,695,682 | +0.07(+0.44%) |
Apr 24, 2013 | 15.59 | 16.01 | 15.55 | 15.91 | 5,108,268 | +0.35(+2.26%) |
Apr 23, 2013 | 15.77 | 15.80 | 15.38 | 15.56 | 5,945,194 | -0.23(-1.44%) |
Apr 22, 2013 | 15.62 | 15.82 | 15.42 | 15.79 | 4,077,097 | +0.23(+1.49%) |
Apr 19, 2013 | 15.60 | 15.65 | 15.48 | 15.56 | 3,639,491 | -0.03(-0.21%) |
Apr 18, 2013 | 15.67 | 15.84 | 15.41 | 15.59 | 6,369,075 | +0.05(+0.31%) |
Apr 17, 2013 | 15.68 | 15.73 | 15.43 | 15.54 | 5,864,076 | -0.36(-2.24%) |
Apr 16, 2013 | 15.98 | 16.07 | 15.69 | 15.90 | 4,611,572 | +0.18(+1.17%) |
Apr 15, 2013 | 16.26 | 16.38 | 15.71 | 15.71 | 12,405,568 | -0.96(-5.77%) |
Apr 12, 2013 | 17.20 | 17.20 | 16.56 | 16.68 | 6,965,940 | -0.70(-4.01%) |
Apr 11, 2013 | 17.23 | 17.44 | 17.13 | 17.37 | 6,971,016 | +0.11(+0.66%) |
Apr 10, 2013 | 17.03 | 17.32 | 17.02 | 17.26 | 4,498,723 | +0.22(+1.30%) |
Apr 09, 2013 | 16.61 | 17.06 | 16.49 | 17.04 | 4,117,327 | +0.48(+2.90%) |
Apr 08, 2013 | 16.53 | 16.63 | 16.39 | 16.56 | 3,859,340 | +0.05(+0.33%) |
Apr 05, 2013 | 16.30 | 16.55 | 16.14 | 16.50 | 5,526,468 | +0.00(+0.00%) |
Apr 04, 2013 | 16.75 | 16.75 | 16.42 | 16.50 | 5,647,138 | -0.26(-1.58%) |
Apr 03, 2013 | 17.35 | 17.53 | 16.74 | 16.77 | 5,546,155 | -0.59(-3.39%) |
Apr 02, 2013 | 17.21 | 17.38 | 17.14 | 17.36 | 4,109,792 | +0.17(+1.01%) |
Apr 01, 2013 | 17.35 | 17.44 | 17.17 | 17.18 | 3,226,314 | -0.18(-1.03%) |
Mar 28, 2013 | 17.37 | 17.56 | 17.21 | 17.36 | 5,863,708 | -0.01(-0.03%) |
Mar 27, 2013 | 17.48 | 17.55 | 17.31 | 17.37 | 4,605,362 | -0.22(-1.23%) |
Mar 26, 2013 | 17.54 | 17.74 | 17.45 | 17.58 | 4,861,760 | +0.15(+0.84%) |
Mar 25, 2013 | 17.50 | 17.69 | 17.28 | 17.44 | 4,431,032 | +0.06(+0.34%) |
Mar 22, 2013 | 17.30 | 17.47 | 17.29 | 17.38 | 3,467,285 | +0.08(+0.44%) |
Mar 21, 2013 | 17.62 | 17.78 | 17.30 | 17.30 | 5,301,982 | -0.40(-2.26%) |
Mar 20, 2013 | 17.61 | 17.82 | 17.59 | 17.70 | 5,239,021 | +0.18(+1.05%) |
Mar 19, 2013 | 17.56 | 17.74 | 17.39 | 17.52 | 7,406,056 | -0.06(-0.37%) |
Mar 18, 2013 | 17.55 | 17.71 | 17.44 | 17.58 | 4,130,589 | -0.21(-1.18%) |
Mar 15, 2013 | 17.59 | 17.94 | 17.58 | 17.80 | 7,050,171 | +0.19(+1.11%) |
Mar 14, 2013 | 17.05 | 17.65 | 16.91 | 17.60 | 9,969,018 | +0.91(+5.43%) |
Mar 13, 2013 | 16.77 | 16.81 | 16.61 | 16.69 | 2,928,453 | -0.09(-0.54%) |
Mar 12, 2013 | 16.80 | 16.94 | 16.72 | 16.79 | 3,731,498 | +0.02(+0.13%) |
Mar 11, 2013 | 16.67 | 16.84 | 16.50 | 16.76 | 3,304,908 | +0.06(+0.35%) |
Mar 08, 2013 | 16.64 | 16.83 | 16.51 | 16.71 | 6,461,881 | -0.02(-0.10%) |
Mar 07, 2013 | 16.11 | 16.97 | 15.94 | 16.72 | 8,839,913 | +0.54(+3.31%) |
Mar 06, 2013 | 16.05 | 16.23 | 15.86 | 16.19 | 6,500,195 | +0.21(+1.34%) |
Mar 05, 2013 | 16.46 | 16.57 | 15.90 | 15.97 | 8,947,184 | -0.36(-2.20%) |
Mar 04, 2013 | 16.64 | 16.69 | 16.13 | 16.33 | 7,935,497 | -0.40(-2.37%) |
Mar 01, 2013 | 16.21 | 16.82 | 16.08 | 16.73 | 11,020,647 | +0.38(+2.33%) |
Feb 28, 2013 | 16.17 | 16.44 | 16.17 | 16.35 | 4,815,865 | +0.12(+0.76%) |
Feb 27, 2013 | 15.83 | 16.34 | 15.76 | 16.22 | 5,540,780 | +0.33(+2.06%) |
Feb 26, 2013 | 15.98 | 16.02 | 15.65 | 15.90 | 4,858,467 | -0.05(-0.30%) |
Feb 25, 2013 | 16.11 | 16.27 | 15.93 | 15.94 | 9,492,638 | -0.01(-0.07%) |
Feb 22, 2013 | 15.82 | 15.98 | 15.71 | 15.95 | 5,668,095 | +0.18(+1.16%) |
Feb 21, 2013 | 16.00 | 16.00 | 15.71 | 15.77 | 5,679,885 | -0.30(-1.87%) |
Feb 20, 2013 | 16.39 | 16.44 | 16.01 | 16.07 | 6,590,980 | -0.39(-2.35%) |
Feb 19, 2013 | 16.51 | 16.59 | 16.44 | 16.46 | 4,080,136 | -0.08(-0.45%) |
Feb 15, 2013 | 16.59 | 16.78 | 16.42 | 16.53 | 8,937,723 | -0.17(-1.03%) |
Feb 14, 2013 | 16.94 | 16.98 | 16.62 | 16.71 | 6,554,725 | -0.31(-1.83%) |
Feb 13, 2013 | 16.84 | 17.02 | 16.77 | 17.02 | 6,758,803 | +0.14(+0.86%) |
Feb 12, 2013 | 16.32 | 16.96 | 16.32 | 16.87 | 9,965,136 | +0.57(+3.49%) |
Feb 11, 2013 | 16.05 | 16.36 | 15.98 | 16.30 | 5,924,587 | +0.18(+1.13%) |
Feb 08, 2013 | 16.12 | 16.21 | 16.04 | 16.12 | 4,387,838 | +0.02(+0.10%) |
Feb 07, 2013 | 16.24 | 16.31 | 16.02 | 16.11 | 7,497,025 | -0.14(-0.89%) |
Feb 06, 2013 | 16.07 | 16.27 | 16.02 | 16.25 | 4,916,635 | +0.12(+0.76%) |
Feb 04, 2013 | 16.11 | 16.27 | 16.02 | 16.13 | 5,192,875 | -0.14(-0.86%) |
Feb 01, 2013 | 16.26 | 16.31 | 16.07 | 16.27 | 6,504,733 | +0.06(+0.40%) |
Jan 31, 2013 | 16.59 | 16.68 | 16.20 | 16.20 | 6,775,228 | -0.46(-2.74%) |
Jan 30, 2013 | 16.74 | 16.88 | 16.64 | 16.66 | 6,693,933 | -0.09(-0.51%) |
Jan 29, 2013 | 16.46 | 16.86 | 16.46 | 16.74 | 5,364,415 | +0.26(+1.56%) |
Jan 28, 2013 | 16.60 | 16.60 | 16.32 | 16.49 | 4,083,206 | +0.01(+0.06%) |
Jan 25, 2013 | 16.38 | 16.62 | 16.34 | 16.48 | 3,952,922 | +0.08(+0.49%) |
Jan 24, 2013 | 16.21 | 16.51 | 16.17 | 16.39 | 4,225,275 | +0.18(+1.12%) |
Jan 23, 2013 | 16.14 | 16.30 | 16.07 | 16.21 | 4,409,256 | -0.10(-0.59%) |
Jan 22, 2013 | 16.23 | 16.33 | 16.07 | 16.31 | 4,703,123 | +0.12(+0.73%) |
Jan 18, 2013 | 15.94 | 16.26 | 15.92 | 16.19 | 5,611,171 | +0.21(+1.31%) |
Jan 17, 2013 | 15.72 | 16.04 | 15.70 | 15.98 | 6,296,701 | +0.35(+2.26%) |
Jan 16, 2013 | 15.74 | 15.82 | 15.58 | 15.63 | 7,116,694 | -0.23(-1.45%) |
Jan 15, 2013 | 15.89 | 16.01 | 15.74 | 15.86 | 8,829,955 | -0.08(-0.51%) |
Jan 14, 2013 | 16.24 | 16.32 | 15.89 | 15.94 | 7,838,756 | -0.29(-1.78%) |
Jan 11, 2013 | 16.26 | 16.33 | 15.98 | 16.23 | 4,584,267 | +0.07(+0.43%) |
Jan 10, 2013 | 15.98 | 16.23 | 15.87 | 16.16 | 4,704,731 | +0.34(+2.14%) |
Jan 09, 2013 | 15.91 | 16.01 | 15.63 | 15.82 | 9,389,459 | -0.13(-0.81%) |
Jan 08, 2013 | 16.14 | 16.19 | 15.87 | 15.95 | 4,294,224 | -0.24(-1.46%) |
Jan 07, 2013 | 16.20 | 16.30 | 16.05 | 16.19 | 4,457,870 | -0.19(-1.18%) |
Jan 04, 2013 | 16.04 | 16.38 | 15.98 | 16.38 | 4,108,509 | +0.35(+2.21%) |
Jan 03, 2013 | 15.91 | 16.20 | 15.83 | 16.02 | 4,162,444 | +0.12(+0.78%) |
Jan 02, 2013 | 15.85 | 15.94 | 15.72 | 15.90 | 6,186,282 | +0.42(+2.74%) |
Dec 31, 2012 | 15.19 | 15.57 | 15.15 | 15.48 | 7,040,929 | +0.21(+1.40%) |
Dec 28, 2012 | 15.24 | 15.37 | 15.23 | 15.26 | 4,646,938 | -0.09(-0.56%) |
Dec 27, 2012 | 15.35 | 15.46 | 15.21 | 15.35 | 5,868,682 | +0.07(+0.46%) |
Dec 26, 2012 | 15.65 | 15.78 | 15.25 | 15.28 | 3,007,437 | -0.32(-2.03%) |
Dec 24, 2012 | 15.59 | 15.71 | 15.53 | 15.60 | 2,002,717 | -0.05(-0.31%) |
Dec 21, 2012 | 15.30 | 15.70 | 15.20 | 15.64 | 6,998,529 | +0.19(+1.25%) |
Dec 20, 2012 | 15.32 | 15.54 | 15.30 | 15.45 | 4,621,888 | +0.05(+0.31%) |
Dec 19, 2012 | 15.39 | 15.51 | 15.28 | 15.40 | 6,816,375 | +0.00(+0.00%) |
Dec 18, 2012 | 15.11 | 15.44 | 15.07 | 15.40 | 4,802,386 | +0.33(+2.21%) |
Dec 17, 2012 | 15.11 | 15.19 | 14.98 | 15.07 | 7,529,225 | +0.02(+0.11%) |
Dec 14, 2012 | 15.25 | 15.34 | 15.05 | 15.05 | 7,503,721 | -0.33(-2.13%) |
Dec 13, 2012 | 15.23 | 15.41 | 15.17 | 15.38 | 7,648,860 | +0.11(+0.74%) |
Dec 12, 2012 | 15.43 | 15.56 | 15.25 | 15.27 | 7,559,867 | -0.00(-0.03%) |
Dec 11, 2012 | 15.14 | 15.34 | 15.11 | 15.27 | 6,269,013 | +0.17(+1.09%) |
Dec 10, 2012 | 15.10 | 15.15 | 15.00 | 15.11 | 4,892,018 | +0.14(+0.96%) |
Dec 07, 2012 | 15.07 | 15.17 | 14.90 | 14.96 | 7,598,814 | -0.05(-0.32%) |
Dec 06, 2012 | 14.94 | 15.04 | 14.85 | 15.01 | 6,138,849 | +0.10(+0.68%) |
Dec 05, 2012 | 14.85 | 14.99 | 14.69 | 14.91 | 7,623,691 | +0.21(+1.45%) |
Dec 04, 2012 | 15.00 | 15.00 | 14.70 | 14.70 | 10,647,828 | -0.46(-3.05%) |
Nov 30, 2012 | 15.24 | 15.59 | 15.14 | 15.16 | 8,233,812 | -0.11(-0.70%) |
Nov 29, 2012 | 15.32 | 15.50 | 15.25 | 15.27 | 8,380,582 | +0.13(+0.84%) |
Nov 28, 2012 | 14.73 | 15.14 | 14.68 | 15.14 | 8,390,359 | +0.21(+1.43%) |
Nov 27, 2012 | 15.12 | 15.31 | 14.90 | 14.93 | 7,351,020 | -0.27(-1.79%) |
Nov 26, 2012 | 14.96 | 15.21 | 14.94 | 15.20 | 7,031,014 | +0.07(+0.49%) |
Nov 23, 2012 | 14.75 | 15.14 | 14.73 | 15.12 | 2,490,344 | +0.48(+3.31%) |
Nov 21, 2012 | 14.71 | 14.74 | 14.53 | 14.64 | 2,747,373 | -0.08(-0.54%) |
Nov 20, 2012 | 14.66 | 14.76 | 14.59 | 14.72 | 4,254,544 | +0.01(+0.07%) |
Nov 19, 2012 | 14.84 | 14.88 | 14.65 | 14.71 | 6,508,041 | +0.22(+1.51%) |
Nov 16, 2012 | 14.61 | 14.65 | 14.28 | 14.49 | 10,540,491 | -0.04(-0.29%) |
Nov 15, 2012 | 14.69 | 14.93 | 14.49 | 14.53 | 11,697,889 | -0.18(-1.23%) |
Nov 14, 2012 | 14.79 | 14.87 | 14.57 | 14.71 | 7,353,283 | -0.03(-0.18%) |
Nov 13, 2012 | 14.69 | 15.00 | 14.54 | 14.74 | 6,075,743 | -0.10(-0.65%) |
Nov 12, 2012 | 15.23 | 15.26 | 14.84 | 14.84 | 4,598,611 | -0.32(-2.11%) |
Nov 09, 2012 | 14.76 | 15.43 | 14.73 | 15.16 | 9,484,889 | +0.26(+1.75%) |
Nov 08, 2012 | 14.90 | 15.17 | 14.71 | 14.90 | 16,850,896 | -0.59(-3.81%) |
Nov 07, 2012 | 15.95 | 16.00 | 15.45 | 15.49 | 8,158,575 | -0.71(-4.37%) |
Nov 06, 2012 | 16.01 | 16.25 | 15.96 | 16.19 | 6,617,299 | +0.22(+1.37%) |
Nov 05, 2012 | 15.92 | 16.05 | 15.78 | 15.98 | 8,979,927 | +0.02(+0.10%) |
Nov 02, 2012 | 16.31 | 16.32 | 15.90 | 15.96 | 4,839,138 | -0.21(-1.32%) |
Nov 01, 2012 | 16.20 | 16.28 | 16.06 | 16.17 | 3,307,420 | +0.10(+0.63%) |
Oct 31, 2012 | 16.15 | 16.28 | 16.00 | 16.07 | 4,864,188 | +0.24(+1.55%) |
Oct 26, 2012 | 15.98 | 15.83 | 15.83 | 15.83 | 5,066,209 | -0.21(-1.29%) |
Oct 25, 2012 | 16.03 | 16.17 | 15.79 | 16.03 | 2,827,608 | +0.22(+1.38%) |
Oct 24, 2012 | 15.97 | 16.03 | 15.71 | 15.82 | 3,780,370 | -0.09(-0.57%) |
Oct 23, 2012 | 16.21 | 16.26 | 15.81 | 15.91 | 6,339,733 | -0.72(-4.35%) |
Oct 19, 2012 | 16.63 | 16.69 | 16.36 | 16.63 | 6,771,660 | -0.09(-0.51%) |
Oct 18, 2012 | 16.78 | 16.92 | 16.68 | 16.72 | 3,308,968 | -0.18(-1.04%) |
Oct 17, 2012 | 16.76 | 16.94 | 16.70 | 16.89 | 3,373,034 | +0.25(+1.50%) |
Oct 16, 2012 | 16.44 | 16.66 | 16.36 | 16.64 | 3,198,356 | +0.29(+1.76%) |
Oct 15, 2012 | 16.35 | 16.43 | 16.07 | 16.35 | 3,955,828 | -0.05(-0.32%) |
Oct 12, 2012 | 16.33 | 16.49 | 16.28 | 16.41 | 3,087,492 | +0.06(+0.39%) |
Oct 11, 2012 | 16.41 | 16.60 | 16.29 | 16.34 | 4,606,184 | +0.18(+1.12%) |
Oct 10, 2012 | 16.42 | 16.61 | 16.11 | 16.16 | 3,898,198 | -0.38(-2.28%) |
Oct 09, 2012 | 16.49 | 16.62 | 16.29 | 16.54 | 6,222,865 | +0.22(+1.34%) |
Oct 08, 2012 | 16.28 | 16.40 | 16.17 | 16.32 | 2,190,920 | -0.09(-0.52%) |
Oct 05, 2012 | 16.77 | 16.81 | 16.35 | 16.41 | 4,598,718 | -0.26(-1.53%) |
Oct 04, 2012 | 16.56 | 16.67 | 16.38 | 16.66 | 3,469,118 | +0.36(+2.22%) |
Oct 03, 2012 | 16.70 | 16.72 | 16.18 | 16.30 | 5,728,672 | -0.55(-3.25%) |
Oct 02, 2012 | 16.88 | 17.07 | 16.77 | 16.85 | 4,724,978 | +0.08(+0.48%) |